Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

1-3 Year Treasury Bond Ishares ETF (NY: SHY )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2004 69.80 69.88 69.77 69.86 117,972 +0.10(+0.15%)
Aug 30, 2004 69.74 69.78 69.73 69.76 77,824 +0.02(+0.02%)
Aug 27, 2004 69.77 69.78 69.72 69.74 106,551 -0.03(-0.04%)
Aug 26, 2004 69.73 69.77 69.70 69.77 131,158 +0.07(+0.10%)
Aug 25, 2004 69.74 69.77 69.67 69.70 135,161 -0.03(-0.04%)
Aug 24, 2004 69.68 69.72 69.64 69.72 221,345 +0.03(+0.05%)
Aug 23, 2004 69.71 69.71 69.68 69.69 116,088 -0.06(-0.09%)
Aug 20, 2004 69.78 69.79 69.72 69.75 156,001 -0.04(-0.06%)
Aug 19, 2004 69.71 69.79 69.71 69.79 312,473 +0.04(+0.06%)
Aug 18, 2004 69.81 69.82 69.73 69.75 226,054 -0.02(-0.02%)
Aug 17, 2004 69.74 69.77 69.70 69.77 232,412 +0.07(+0.10%)
Aug 16, 2004 69.65 69.70 69.62 69.70 114,911 -0.02(-0.02%)
Aug 13, 2004 69.71 69.72 69.67 69.71 137,869 +0.07(+0.10%)
Aug 12, 2004 69.61 69.66 69.57 69.65 130,334 +0.02(+0.02%)
Aug 11, 2004 69.56 69.63 69.55 69.63 211,926 +0.11(+0.16%)
Aug 10, 2004 69.69 69.70 69.52 69.52 191,911 -0.17(-0.24%)
Aug 09, 2004 69.72 69.72 69.66 69.69 250,073 -0.01(-0.01%)
Aug 06, 2004 69.76 69.77 69.66 69.70 744,450 +0.25(+0.35%)
Aug 05, 2004 69.44 69.47 69.41 69.45 565,843 +0.04(+0.06%)
Aug 04, 2004 69.42 69.46 69.39 69.41 97,603 -0.01(-0.01%)
Aug 03, 2004 69.38 69.43 69.35 69.42 330,487 +0.02(+0.02%)
Aug 02, 2004 69.41 69.43 69.36 69.40 249,837 -0.07(-0.10%)
Jul 30, 2004 69.47 69.49 69.43 69.47 120,327 +0.10(+0.15%)
Jul 29, 2004 69.32 69.40 69.32 69.37 233,707 +0.02(+0.02%)
Jul 28, 2004 69.30 69.37 69.26 69.35 87,596 +0.04(+0.06%)
Jul 27, 2004 69.38 69.38 69.27 69.31 138,340 -0.06(-0.09%)
Jul 26, 2004 69.42 69.42 69.35 69.37 183,669 -0.05(-0.07%)
Jul 23, 2004 69.44 69.45 69.41 69.42 163,301 +0.00(+0.00%)
Jul 22, 2004 69.43 69.44 69.38 69.42 137,869 +0.02(+0.02%)
Jul 21, 2004 69.40 69.40 69.33 69.40 201,801 -0.02(-0.02%)
Jul 20, 2004 69.49 69.54 69.39 69.42 161,888 -0.13(-0.18%)
Jul 19, 2004 69.58 69.58 69.53 69.54 210,631 -0.03(-0.05%)
Jul 16, 2004 69.54 69.58 69.50 69.58 213,221 +0.14(+0.20%)
Jul 15, 2004 69.43 69.46 69.40 69.44 273,620 +0.00(+0.00%)
Jul 14, 2004 69.47 69.48 69.42 69.44 117,501 -0.03(-0.04%)
Jul 13, 2004 69.47 69.49 69.42 69.47 241,125 -0.05(-0.07%)
Jul 12, 2004 69.54 69.54 69.49 69.52 336,138 +0.03(+0.04%)
Jul 09, 2004 69.52 69.53 69.47 69.49 294,577 +0.00(+0.00%)
Jul 08, 2004 69.49 69.52 69.46 69.49 305,644 +0.03(+0.04%)
Jul 07, 2004 69.49 69.49 69.43 69.47 243,126 +0.01(+0.01%)
Jul 06, 2004 69.48 69.48 69.40 69.46 239,359 -0.02(-0.02%)
Jul 02, 2004 69.46 69.53 69.42 69.48 194,148 +0.19(+0.27%)
Jul 01, 2004 69.21 69.35 69.21 69.29 744,097 -0.11(-0.16%)
Jun 30, 2004 69.25 69.40 69.21 69.40 154,117 +0.19(+0.27%)
Jun 29, 2004 69.14 69.22 69.13 69.21 224,995 +0.07(+0.10%)
Jun 28, 2004 69.23 69.23 69.14 69.15 228,056 -0.16(-0.23%)
Jun 25, 2004 69.25 69.31 69.25 69.31 296,696 +0.01(+0.01%)
Jun 24, 2004 69.32 69.33 69.26 69.30 190,145 +0.07(+0.10%)
Jun 23, 2004 69.19 69.25 69.16 69.23 303,996 +0.02(+0.02%)
Jun 22, 2004 69.20 69.22 69.15 69.21 119,973 +0.03(+0.04%)
Jun 21, 2004 69.21 69.22 69.17 69.19 136,339 +0.05(+0.07%)
Jun 18, 2004 69.16 69.21 69.14 69.14 218,872 -0.04(-0.06%)
Jun 17, 2004 69.06 69.18 69.04 69.18 213,103 +0.08(+0.12%)
Jun 16, 2004 69.12 69.16 69.09 69.09 212,161 -0.05(-0.07%)
Jun 15, 2004 69.08 69.19 69.05 69.15 670,864 +0.23(+0.33%)
Jun 14, 2004 69.04 69.04 68.92 68.92 166,244 -0.18(-0.26%)
Jun 10, 2004 69.10 69.12 69.04 69.09 411,961 -0.01(-0.01%)
Jun 09, 2004 69.17 69.17 69.08 69.10 493,670 -0.11(-0.16%)
Jun 08, 2004 69.21 69.21 69.15 69.21 216,989 +0.01(+0.01%)
Jun 07, 2004 69.19 69.24 69.15 69.21 140,460 +0.03(+0.04%)
Jun 04, 2004 69.26 69.26 69.18 69.18 356,742 -0.11(-0.16%)
Jun 03, 2004 69.28 69.31 69.26 69.29 186,612 +0.02(+0.02%)
Jun 02, 2004 69.27 69.30 69.23 69.27 195,914 -0.04(-0.06%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.